Dark

ACR
ACRES Commercial Realty Corp.
stock NYSE

Market Open

Sep 18, 2025 1:53:00 PM EDT

20.96USD+1.207%(+0.25)8,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	20.8400	21.0700	20.840000	20.9600	+1.207%	8,026	0.000%
2025-09-17	21.0500	21.0500	20.670000	20.7100	-0.337%	20,146	+1.207%
2025-09-16	20.8200	21.0300	20.580000	20.7800	-0.240%	19,487	+0.866%
2025-09-15	20.9800	21.0000	20.790000	20.8300	+0.192%	20,098	+0.624%
2025-09-12	21.1800	21.1900	20.750000	20.7900	-1.749%	8,752	+0.818%
2025-09-11	21.1900	21.2100	20.990000	21.1600	+0.714%	9,252	-0.945%
2025-09-10	20.9400	21.1600	20.940000	21.0100	0.000%	14,400	-0.238%
2025-09-09	21.0000	21.0700	20.940000	21.0100	-0.332%	8,417	-0.238%
2025-09-08	21.3100	21.4100	21.010000	21.0800	-0.847%	10,212	-0.569%
2025-09-05	21.4200	21.4200	21.100000	21.2600	-0.375%	10,258	-1.411%
2025-09-04	21.1800	21.3500	21.033000	21.3400	+1.378%	13,616	-1.781%
2025-09-03	20.4664	21.2038	20.466400	21.0500	+0.238%	14,698	-0.428%
2025-09-02	20.7700	21.2300	20.770000	21.0000	0.000%	21,549	-0.190%
2025-08-29	20.8105	21.0200	20.810500	21.0000	+0.962%	11,859	-0.190%
2025-08-28	20.9900	20.9900	20.780000	20.8000	-0.240%	13,850	+0.769%
2025-08-27	20.9100	21.0650	20.750000	20.8500	-0.809%	8,425	+0.528%
2025-08-26	20.7500	21.2500	20.650000	21.0200	+1.058%	14,715	-0.285%
2025-08-25	21.0500	21.2000	20.721000	20.8000	-1.188%	20,323	+0.769%
2025-08-22	20.6100	21.1800	20.420000	21.0500	+3.186%	37,910	-0.428%
2025-08-21	20.2500	20.5400	20.163500	20.4000	+0.493%	24,576	+2.745%
2025-08-20	20.3200	20.3400	20.056000	20.3000	+0.346%	26,538	+3.251%
2025-08-19	20.1500	20.5750	20.050000	20.2300	+0.397%	29,169	+3.609%
2025-08-18	20.0200	20.4195	20.020000	20.1500	+1.053%	19,615	+4.020%
2025-08-15	19.9300	20.1700	19.900000	19.9400	+0.656%	32,818	+5.115%
2025-08-14	19.8200	19.9016	19.700000	19.8100	-0.302%	11,507	+5.805%
2025-08-13	19.9000	19.9000	19.680000	19.8700	+0.354%	11,106	+5.486%
2025-08-12	19.4500	19.9000	19.450000	19.8000	+1.643%	27,791	+5.859%
2025-08-11	19.5500	19.6500	19.390000	19.4800	-1.067%	31,082	+7.598%
2025-08-08	19.8500	19.8500	18.670000	19.6900	0.000%	23,270	+6.450%
2025-08-07	19.7800	19.8500	19.590100	19.6900	-0.051%	22,180	+6.450%
2025-08-06	19.4900	19.7800	19.490000	19.7000	+0.562%	19,823	+6.396%
2025-08-05	19.3600	19.5900	19.180000	19.5900	+0.668%	13,886	+6.993%
2025-08-04	19.3700	19.5200	19.290000	19.4600	+0.881%	12,903	+7.708%
2025-08-01	19.7800	19.7800	18.930000	19.2900	-1.982%	22,405	+8.657%
2025-07-31	19.0500	19.6950	19.050000	19.6800	+2.983%	29,945	+6.504%
2025-07-30	18.8000	19.3400	18.770000	19.1100	+2.302%	43,257	+9.681%
2025-07-29	19.0600	19.1500	18.610000	18.6800	-1.268%	30,092	+12.206%
2025-07-28	19.1700	19.2200	18.860000	18.9200	-1.304%	18,018	+10.782%
2025-07-25	19.0300	19.1900	18.853700	19.1700	+1.214%	24,912	+9.338%
2025-07-24	18.8600	19.2200	18.760000	18.9400	+0.745%	40,099	+10.665%
2025-07-23	18.5900	18.8600	18.510000	18.8000	+1.897%	24,136	+11.489%
2025-07-22	17.7200	18.4700	17.720000	18.4500	+4.473%	50,137	+13.604%
2025-07-21	17.4500	17.7650	17.150000	17.6600	+0.455%	23,388	+18.686%
2025-07-18	17.8000	17.9215	17.580000	17.5800	-0.509%	34,365	+19.226%
2025-07-17	17.6200	17.9899	17.620000	17.6700	-0.338%	22,107	+18.619%
2025-07-16	17.9000	17.9300	17.680000	17.7300	+0.056%	31,443	+18.218%
2025-07-15	17.7900	17.9500	17.720000	17.7200	-1.006%	35,326	+18.284%
2025-07-14	17.6900	18.0500	17.690000	17.9000	+0.618%	30,755	+17.095%
2025-07-11	17.9100	17.9500	17.770000	17.7900	-0.615%	19,365	+17.819%
2025-07-10	17.6300	18.1000	17.630000	17.9000	+1.416%	30,036	+17.095%
2025-07-09	17.7600	18.0100	17.590000	17.6500	-0.787%	32,574	+18.754%
2025-07-08	17.9700	18.1600	17.770000	17.7900	-0.448%	32,326	+17.819%
2025-07-07	17.8500	18.2600	17.830000	17.8700	-1.759%	33,089	+17.292%
2025-07-03	17.9400	18.3600	17.835000	18.1900	+2.134%	13,054	+15.228%
2025-07-02	17.8020	18.1000	17.800000	17.8100	-1.275%	37,641	+17.687%
2025-07-01	17.9400	18.4500	17.890100	18.0400	+0.557%	51,283	+16.186%
2025-06-30	17.5800	18.1000	17.530000	17.9400	+1.701%	56,485	+16.834%
2025-06-27	17.3300	17.7850	17.220000	17.6400	+2.320%	817,159	+18.821%
2025-06-26	17.3900	17.5234	17.170000	17.2400	-0.058%	44,490	+21.578%
2025-06-25	17.8300	17.8900	17.250000	17.2500	-3.253%	38,713	+21.507%
2025-06-24	17.3100	17.9089	17.310000	17.8300	+3.362%	43,286	+17.555%
2025-06-23	17.2700	17.7000	17.060000	17.2500	-0.231%	60,136	+21.507%
2025-06-20	17.8200	17.9800	17.280000	17.2900	-3.083%	92,746	+21.226%
2025-06-18	17.6500	18.0600	17.650000	17.8400	+0.734%	44,228	+17.489%
2025-06-17	17.6800	17.9900	17.640000	17.7100	-0.394%	36,911	+18.351%
2025-06-16	18.1000	18.3900	17.780000	17.7800	-1.277%	37,959	+17.885%
2025-06-13	18.0800	18.2200	17.960000	18.0100	-0.332%	20,509	+16.380%
2025-06-12	18.1000	18.3800	18.000000	18.0700	0.000%	26,451	+15.993%
2025-06-11	18.0400	18.5100	17.990000	18.0700	-0.276%	34,473	+15.993%
2025-06-10	17.7700	18.5199	17.770000	18.1200	+1.342%	29,191	+15.673%
2025-06-09	18.0900	18.2450	17.650000	17.8800	-1.325%	37,348	+17.226%
2025-06-06	18.2200	18.6427	18.100000	18.1200	-0.385%	41,020	+15.673%
2025-06-05	18.0000	18.6999	18.000000	18.1900	+1.507%	32,082	+15.228%
2025-06-04	18.6200	18.7600	17.860000	17.9200	-3.708%	48,764	+16.964%
2025-06-03	18.7300	18.9800	18.460600	18.6100	-0.641%	27,370	+12.628%
2025-06-02	19.0700	19.1800	18.590200	18.7300	-0.952%	30,148	+11.906%
2025-05-30	19.0800	19.2400	18.834000	18.9100	-0.891%	29,439	+10.841%
2025-05-29	19.0200	19.2050	18.900000	19.0800	+1.652%	24,600	+9.853%
2025-05-28	18.1500	18.9950	18.150000	18.7700	+2.737%	22,803	+11.668%
2025-05-27	18.1700	18.6500	18.170000	18.2700	+0.828%	58,075	+14.724%
2025-05-23	18.0000	18.6600	18.000000	18.1200	+0.723%	33,089	+15.673%
2025-05-22	18.4500	18.8500	17.640000	17.9900	-2.704%	63,108	+16.509%
2025-05-21	18.9950	19.2000	18.340000	18.4900	-1.649%	36,658	+13.359%
2025-05-20	19.0500	19.2700	18.760000	18.8000	-1.571%	30,598	+11.489%
2025-05-19	19.0000	19.6200	19.000000	19.1000	+1.058%	32,619	+9.738%
2025-05-16	18.8000	19.3200	18.800000	18.9000	+0.693%	25,551	+10.899%
2025-05-15	18.5700	19.1500	18.570000	18.7700	+0.697%	27,618	+11.668%
2025-05-14	18.4400	18.8600	18.440000	18.6400	+0.269%	21,952	+12.446%
2025-05-13	18.7900	19.1300	18.550000	18.5900	+0.054%	32,154	+12.749%
2025-05-12	18.5100	19.0329	18.229800	18.5800	+0.869%	22,030	+12.809%
2025-05-09	18.4000	18.8500	18.100000	18.4200	-0.054%	33,512	+13.789%
2025-05-08	18.5600	19.0994	18.400000	18.4300	-0.378%	39,236	+13.728%
2025-05-07	18.6000	18.9199	18.410000	18.5000	+0.162%	24,055	+13.297%
2025-05-06	18.6100	18.9300	18.440000	18.4700	-1.703%	41,067	+13.481%
2025-05-05	18.6300	19.2800	18.600000	18.7900	-0.053%	29,454	+11.549%
2025-05-02	18.6800	18.9830	18.470000	18.8000	+0.967%	38,063	+11.489%
2025-05-01	18.5800	19.3300	18.300000	18.6200	-3.673%	41,764	+12.567%
2025-04-30	18.8300	19.5600	18.750000	19.3300	+0.887%	23,053	+8.432%
2025-04-29	18.5300	19.5800	18.445000	19.1600	+3.512%	30,221	+9.395%
2025-04-28	18.6600	19.0450	18.280000	18.5100	-0.377%	26,495	+13.236%
2025-04-25	17.8200	18.7800	17.450000	18.5800	+4.499%	23,292	+12.809%
2025-04-24	17.4800	18.0500	17.450000	17.7800	+1.600%	67,279	+17.885%
2025-04-23	17.4400	18.0300	17.120000	17.5000	-0.171%	26,429	+19.771%
2025-04-22	17.3300	18.1000	17.200000	17.5300	+3.361%	47,989	+19.566%
2025-04-21	17.1000	17.1700	16.510000	16.9600	-1.108%	39,055	+23.585%
2025-04-17	17.7500	18.0100	17.020000	17.1500	-2.335%	32,285	+22.216%
2025-04-16	17.0600	17.9729	17.060000	17.5600	+2.271%	23,355	+19.362%
2025-04-15	17.6100	18.2254	17.070000	17.1700	-2.277%	14,891	+22.073%
2025-04-14	16.7700	18.2500	16.770000	17.5700	+5.907%	23,537	+19.294%
2025-04-11	17.5600	17.8550	16.510200	16.5900	-6.006%	27,890	+26.341%
2025-04-10	19.0500	19.2800	17.500100	17.6500	-7.833%	28,325	+18.754%
2025-04-09	17.4500	19.3400	17.215000	19.1500	+7.827%	25,468	+9.452%
2025-04-08	18.8000	18.9900	17.325000	17.7600	-3.844%	33,940	+18.018%
2025-04-07	18.5800	18.7400	17.694600	18.4700	-2.994%	55,262	+13.481%
2025-04-04	20.5600	20.7000	18.842000	19.0400	-8.064%	57,505	+10.084%
2025-04-03	21.0900	21.1650	20.252500	20.7100	-3.674%	32,101	+1.207%
2025-04-02	21.0000	21.7700	21.000000	21.5000	+1.034%	23,081	-2.512%
2025-04-01	21.7000	22.0500	21.260000	21.2800	-1.800%	37,104	-1.504%
2025-03-31	20.8200	21.7200	20.741600	21.6700	+2.750%	41,481	-3.276%
2025-03-28	21.4000	21.8300	21.050000	21.0900	-1.632%	44,139	-0.616%
2025-03-27	21.1100	21.8200	20.770000	21.4400	+1.180%	47,520	-2.239%
2025-03-26	21.8600	21.9800	21.180000	21.1900	-3.242%	58,748	-1.085%
2025-03-25	22.0700	22.0800	21.424800	21.9000	-1.173%	56,418	-4.292%
2025-03-24	21.6800	22.3800	21.550000	22.1600	+1.372%	31,827	-5.415%
2025-03-21	23.3800	23.3800	21.640000	21.8600	-6.501%	65,764	-4.117%
2025-03-20	23.5100	23.6000	23.065500	23.3800	-0.637%	59,008	-10.351%
2025-03-19	23.7700	23.7700	23.460000	23.5300	-0.297%	55,310	-10.922%
2025-03-18	23.3900	23.8100	23.280000	23.6000	+1.680%	77,732	-11.186%
2025-03-17	23.1000	23.3628	22.790000	23.2100	+1.354%	67,354	-9.694%
2025-03-14	22.4800	23.0599	22.330000	22.9000	+2.232%	47,803	-8.472%
2025-03-13	22.2300	22.5300	22.040100	22.4000	+1.541%	46,267	-6.429%
2025-03-12	22.0500	22.3602	21.950000	22.0600	+0.961%	54,814	-4.986%
2025-03-11	21.7500	22.4000	21.430000	21.8500	+0.460%	110,275	-4.073%
2025-03-10	20.9600	22.3300	20.950000	21.7500	+2.934%	99,538	-3.632%
2025-03-07	20.7900	21.2500	20.560000	21.1300	+1.782%	46,669	-0.805%
2025-03-06	19.6900	20.7801	19.690000	20.7600	+3.078%	31,181	+0.963%
2025-03-05	20.5400	20.6000	19.774800	20.1400	-1.756%	22,921	+4.071%
2025-03-04	19.9200	20.6700	19.540100	20.5000	+2.041%	39,235	+2.244%
2025-03-03	21.0000	21.0291	20.040000	20.0900	-4.196%	66,768	+4.331%
2025-02-28	20.5300	21.0000	20.530000	20.9700	+1.599%	32,578	-0.048%
2025-02-27	20.3000	20.8500	20.180000	20.6400	+1.127%	36,361	+1.550%
2025-02-26	20.3900	21.1750	20.000000	20.4100	+0.890%	70,995	+2.695%
2025-02-25	19.6700	20.4426	19.600000	20.2300	+3.690%	33,243	+3.609%
2025-02-24	19.5500	19.6750	19.510000	19.5100	-0.051%	26,610	+7.432%
2025-02-21	19.6400	19.8000	19.340000	19.5200	-1.064%	48,158	+7.377%
2025-02-20	19.5000	19.7300	19.500000	19.7300	+0.869%	19,493	+6.234%
2025-02-19	19.7800	19.7800	19.370000	19.5600	-1.461%	20,748	+7.157%
2025-02-18	19.0900	20.0000	18.832600	19.8500	+4.694%	49,576	+5.592%
2025-02-14	18.9800	19.0500	18.670000	18.9600	0.000%	14,111	+10.549%
2025-02-13	19.2800	19.2800	18.879000	18.9600	-1.044%	42,860	+10.549%
2025-02-12	18.5300	19.2000	18.320000	19.1600	+2.460%	22,158	+9.395%
2025-02-11	18.7000	18.7200	18.610000	18.7000	-0.053%	19,837	+12.086%
2025-02-10	18.7100	18.7500	18.460000	18.7100	+0.700%	32,267	+12.026%
2025-02-07	18.3911	18.6000	18.300000	18.5800	+0.978%	58,648	+12.809%
2025-02-06	18.0000	18.7000	18.000000	18.4000	+1.043%	62,434	+13.913%
2025-02-05	18.5000	18.5000	18.190000	18.2100	-1.568%	20,971	+15.102%
2025-02-04	17.8700	18.5000	17.774400	18.5000	+4.225%	27,448	+13.297%
2025-02-03	17.5900	17.8989	17.260000	17.7500	+0.396%	12,338	+18.085%
2025-01-31	17.6000	17.7500	17.100000	17.6800	+0.455%	7,964	+18.552%
2025-01-30	17.3500	17.6800	17.350000	17.6000	+1.382%	7,962	+19.091%
2025-01-29	17.1400	17.6000	15.640000	17.3600	+0.989%	14,617	+20.737%
2025-01-28	17.4000	17.5000	17.120000	17.1900	-1.940%	12,614	+21.931%
2025-01-27	17.7900	17.7900	17.450000	17.5300	-0.567%	15,867	+19.566%
2025-01-24	17.9500	18.0500	17.520000	17.6300	-1.783%	14,643	+18.888%
2025-01-23	18.1100	18.1500	17.950000	17.9500	-0.056%	21,394	+16.769%
2025-01-22	17.8300	18.0400	17.710000	17.9600	+0.899%	21,350	+16.704%
2025-01-21	17.6800	18.1000	17.600000	17.8000	+0.679%	47,274	+17.753%
2025-01-17	17.7500	17.7800	17.550000	17.6800	-0.113%	13,469	+18.552%
2025-01-16	17.4400	17.7135	17.000000	17.7000	+2.253%	14,049	+18.418%
2025-01-15	17.5000	17.5100	17.310000	17.3100	-0.460%	14,323	+21.086%
2025-01-14	17.1600	17.6550	17.125506	17.3900	+0.870%	31,306	+20.529%
2025-01-13	17.4700	17.4700	17.103700	17.2400	-0.863%	23,919	+21.578%
2025-01-10	17.2000	17.4400	17.100000	17.3900	-0.172%	14,255	+20.529%
2025-01-08	17.2799	17.5000	17.200000	17.4200	+0.986%	17,607	+20.321%
2025-01-07	17.3000	17.4000	17.100000	17.2500	-0.748%	14,946	+21.507%
2025-01-06	17.0000	17.3853	16.880000	17.3800	+3.145%	20,718	+20.598%
2025-01-03	16.4800	16.9400	16.300000	16.8500	+2.245%	8,927	+24.392%
2025-01-02	16.1000	16.5800	16.055000	16.4800	+2.043%	12,003	+27.184%
2024-12-31	16.0500	16.2100	15.690000	16.1500	+1.893%	16,182	+29.783%
2024-12-30	16.1300	16.1300	15.850000	15.8500	-2.641%	13,317	+32.240%
2024-12-27	16.0500	16.3581	15.980000	16.2800	+0.680%	11,858	+28.747%
2024-12-26	15.7500	16.1700	15.710000	16.1700	+2.342%	9,148	+29.623%
2024-12-24	15.3600	15.9350	15.360000	15.8000	+2.199%	8,578	+32.658%
2024-12-23	16.0100	16.0500	15.350000	15.4600	-3.133%	16,766	+35.576%
2024-12-20	15.4800	16.0200	15.480000	15.9600	+4.246%	17,511	+31.328%
2024-12-19	15.9800	15.9800	14.941000	15.3100	-3.163%	20,017	+36.904%
2024-12-18	17.1000	17.1000	15.810000	15.8100	-7.055%	26,629	+32.574%
2024-12-17	17.3000	17.3100	17.000100	17.0100	-0.932%	16,688	+23.222%
2024-12-16	17.2200	17.2900	17.150000	17.1700	+0.234%	9,596	+22.073%
2024-12-13	17.1300	17.5300	17.087300	17.1300	-0.058%	15,679	+22.358%
2024-12-12	17.3000	17.3700	17.140000	17.1400	-0.580%	15,080	+22.287%
2024-12-11	17.1600	17.3000	17.130000	17.2400	0.000%	12,009	+21.578%
2024-12-10	17.4000	17.4000	17.200000	17.2400	-1.033%	11,594	+21.578%
2024-12-09	17.2700	17.4301	17.270000	17.4200	+0.288%	10,829	+20.321%
2024-12-06	17.6000	17.6000	17.356300	17.3700	-1.419%	9,984	+20.668%
2024-12-05	17.6900	17.6900	17.580100	17.6200	0.000%	10,940	+18.956%
2024-12-04	17.5900	17.7500	17.575000	17.6200	-0.452%	15,469	+18.956%
2024-12-03	17.1400	17.7700	17.140000	17.7000	+2.490%	15,385	+18.418%
2024-12-02	17.3600	17.3600	17.100000	17.2700	-0.576%	11,411	+21.367%
2024-11-29	17.4600	17.4600	17.330000	17.3700	+0.058%	4,873	+20.668%
2024-11-27	17.2000	17.4000	17.200000	17.3600	+0.115%	12,419	+20.737%
2024-11-26	17.3600	17.3600	16.940000	17.3400	+0.231%	14,130	+20.877%
2024-11-25	16.6500	17.3300	16.650000	17.3000	+3.284%	26,403	+21.156%
2024-11-22	16.6300	16.8000	16.600000	16.7500	+0.060%	17,127	+25.134%
2024-11-21	16.7500	16.7600	16.550000	16.7400	0.000%	21,014	+25.209%
2024-11-20	16.3800	16.7400	16.380000	16.7400	+0.601%	12,130	+25.209%
2024-11-19	16.4800	16.6400	16.030000	16.6400	+1.898%	15,722	+25.962%
2024-11-18	16.7400	16.8051	16.330000	16.3300	-2.449%	26,329	+28.353%
2024-11-15	16.1900	16.7800	16.088300	16.7400	+3.717%	32,676	+25.209%
2024-11-14	16.2000	16.2168	16.063800	16.1400	-0.555%	8,817	+29.864%
2024-11-13	16.1100	16.2400	16.000000	16.2300	-0.062%	15,492	+29.144%
2024-11-12	16.0200	16.2400	16.020000	16.2400	+0.870%	17,703	+29.064%
2024-11-11	16.1200	16.1500	16.021200	16.1000	-0.310%	15,470	+30.186%
2024-11-08	15.8800	16.1500	15.710000	16.1500	+0.937%	24,109	+29.783%
2024-11-07	16.1900	16.2200	16.000000	16.0000	-0.806%	21,233	+31.000%
2024-11-06	16.0400	16.9300	16.040000	16.1300	+3.530%	88,321	+29.944%
2024-11-05	15.6100	15.6200	15.542000	15.5800	-0.891%	24,316	+34.531%
2024-11-04	15.5000	15.7200	15.367800	15.7200	+2.144%	19,667	+33.333%
2024-11-01	15.3000	15.4300	15.300000	15.3900	+0.588%	18,245	+36.192%
2024-10-31	15.1700	15.5200	15.095800	15.3000	+0.857%	30,700	+36.993%
2024-10-30	14.9700	15.2000	14.970000	15.1700	+2.017%	40,918	+38.167%
2024-10-29	15.1250	15.2545	14.870000	14.8700	-1.653%	16,915	+40.955%
2024-10-28	15.1500	15.3199	15.120000	15.1200	-0.264%	25,398	+38.624%
2024-10-25	15.2100	15.2500	15.160000	15.1600	-1.044%	10,108	+38.259%
2024-10-24	15.2900	15.3500	15.260000	15.3200	+0.196%	11,387	+36.815%
2024-10-23	15.3700	15.4849	15.200000	15.2900	-1.227%	9,886	+37.083%
2024-10-22	15.5000	15.5000	15.230000	15.4800	+0.324%	17,215	+35.401%
2024-10-21	15.6600	15.6600	15.360000	15.4300	-1.532%	9,375	+35.839%
2024-10-18	15.3700	15.6700	15.370000	15.6700	+2.151%	7,757	+33.759%
2024-10-17	15.2100	15.3400	15.210000	15.3400	+0.855%	11,342	+36.636%
2024-10-16	15.4850	15.4850	15.210000	15.2100	-1.808%	14,648	+37.804%
2024-10-15	15.5500	15.7050	15.485000	15.4900	-0.129%	17,217	+35.313%
2024-10-14	15.7200	15.7247	15.480000	15.5100	-1.711%	10,798	+35.139%
2024-10-11	15.7700	15.9500	15.770000	15.7800	-0.504%	10,494	+32.826%
2024-10-10	15.7000	15.9000	15.620000	15.8600	+0.316%	11,013	+32.156%
2024-10-09	15.4300	15.9600	15.430000	15.8100	+3.266%	18,039	+32.574%
2024-10-08	15.2500	15.3700	15.160000	15.3100	+0.724%	15,538	+36.904%
2024-10-07	15.6500	15.7083	15.175000	15.2000	-2.999%	29,650	+37.895%
2024-10-04	15.8900	15.9000	15.660000	15.6700	-0.697%	21,868	+33.759%
2024-10-03	15.6500	15.9000	15.600000	15.7800	+0.831%	13,571	+32.826%
2024-10-02	15.8200	15.8200	15.650000	15.6500	-0.698%	21,619	+33.930%
2024-10-01	15.7500	15.8000	15.682500	15.7600	+0.639%	5,985	+32.995%
2024-09-30	15.5200	15.8700	15.463000	15.6600	+0.837%	12,263	+33.844%
2024-09-27	15.5300	15.7612	15.471400	15.5300	-0.512%	14,724	+34.965%
2024-09-26	15.7500	15.8900	15.550000	15.6100	-0.826%	20,593	+34.273%
2024-09-25	15.9000	15.9600	15.670000	15.7400	-0.506%	19,829	+33.164%
2024-09-24	15.9500	15.9900	15.715100	15.8200	-0.815%	26,002	+32.491%
2024-09-23	15.7150	15.9500	15.650000	15.9500	+1.013%	20,379	+31.411%
2024-09-20	15.3300	15.7900	15.280900	15.7900	+2.201%	45,611	+32.742%
2024-09-19	15.4600	15.4800	15.340000	15.4500	+0.783%	8,341	+35.663%
2024-09-18	15.4200	15.4500	15.330000	15.3300	-0.260%	15,327	+36.725%
2024-09-17	15.3200	15.4200	15.300000	15.3700	+0.130%	21,180	+36.370%
2024-09-16	15.4000	15.4127	15.280000	15.3500	-0.195%	13,336	+36.547%
2024-09-13	15.3900	15.4799	15.310000	15.3800	-0.453%	13,710	+36.281%
2024-09-12	15.3800	15.5000	15.200000	15.4500	-0.129%	21,033	+35.663%
2024-09-11	15.2000	15.4700	15.170000	15.4700	+1.376%	15,192	+35.488%
2024-09-10	15.4700	15.5800	15.200000	15.2600	-0.780%	11,934	+37.353%
2024-09-09	15.5500	15.6600	15.250000	15.3800	-1.093%	20,233	+36.281%
2024-09-06	15.6700	15.6700	15.490000	15.5500	-0.766%	3,934	+34.791%
2024-09-05	15.4100	15.7100	15.410000	15.6700	+1.293%	7,602	+33.759%
2024-09-04	15.4900	15.4900	15.345000	15.4700	+0.065%	6,453	+35.488%
2024-09-03	15.4500	15.4999	15.355000	15.4600	+0.065%	15,672	+35.576%
2024-08-30	15.8000	15.8000	15.440000	15.4500	-1.905%	27,748	+35.663%
2024-08-29	15.8000	15.8000	15.650000	15.7500	-0.190%	16,252	+33.079%
2024-08-28	15.7500	15.8000	15.700000	15.7800	+0.254%	10,595	+32.826%
2024-08-27	15.8000	15.8000	15.740000	15.7400	-0.253%	4,780	+33.164%
2024-08-26	15.8000	15.8000	15.700000	15.7800	+0.638%	6,850	+32.826%
2024-08-23	15.6500	15.7500	15.600000	15.6800	-0.318%	10,524	+33.673%
2024-08-22	15.8800	15.9499	15.730000	15.7300	-0.945%	7,056	+33.249%
2024-08-21	15.8100	15.9250	15.810000	15.8800	+0.443%	11,342	+31.990%
2024-08-20	15.7100	15.8450	15.670000	15.8100	+1.152%	13,273	+32.574%
2024-08-19	15.4500	15.6500	15.302000	15.6300	+1.957%	8,725	+34.101%
2024-08-16	15.2200	15.3900	15.140000	15.3300	+0.723%	11,868	+36.725%
2024-08-15	15.7800	15.7800	15.220000	15.2200	-3.549%	41,949	+37.714%
2024-08-14	15.9500	15.9600	15.730000	15.7800	-0.316%	15,785	+32.826%
2024-08-13	15.7200	16.1300	15.601200	15.8300	+0.700%	27,628	+32.407%
2024-08-12	15.6300	15.7720	15.460100	15.7200	+1.158%	24,874	+33.333%
2024-08-09	15.5100	15.6900	15.350100	15.5400	+1.238%	60,331	+34.878%
2024-08-08	15.6400	15.6400	15.350000	15.3500	-1.854%	11,773	+36.547%
2024-08-07	15.2600	15.8200	15.250000	15.6400	+3.166%	25,788	+34.015%
2024-08-06	15.3400	15.3400	15.135000	15.1600	0.000%	19,127	+38.259%
2024-08-05	15.1000	15.2200	14.630100	15.1600	+0.397%	44,728	+38.259%
2024-08-02	15.0000	15.2000	14.850000	15.1000	+1.821%	29,124	+38.808%
2024-08-01	14.4000	15.0000	14.400000	14.8300	+3.561%	47,938	+41.335%
2024-07-31	14.4700	14.7034	14.300000	14.3200	-0.900%	28,802	+46.369%
2024-07-30	14.1500	14.5700	14.140000	14.4500	+1.689%	27,340	+45.052%
2024-07-29	13.9100	14.3300	13.910000	14.2100	+1.500%	17,932	+47.502%
2024-07-26	13.8900	14.0500	13.890000	14.0000	+0.143%	16,159	+49.714%
2024-07-25	13.8700	14.0000	13.850000	13.9800	+0.215%	21,020	+49.928%
2024-07-24	13.8100	14.0000	13.810000	13.9500	+0.360%	13,678	+50.251%
2024-07-23	13.9000	14.0000	13.810000	13.9000	-0.358%	24,617	+50.791%
2024-07-22	13.9800	14.0000	13.850000	13.9500	-0.215%	29,913	+50.251%
2024-07-19	13.8000	14.0800	13.800000	13.9800	+1.304%	3,190	+49.928%
2024-07-18	13.8600	13.9411	13.800000	13.8000	-0.862%	6,363	+51.884%
2024-07-17	14.0100	14.0650	13.720000	13.9200	-0.713%	13,605	+50.575%
2024-07-16	13.7100	14.1000	13.710000	14.0200	+1.964%	5,696	+49.501%
2024-07-15	13.9000	14.1300	13.750000	13.7500	-1.434%	15,338	+52.436%
2024-07-12	13.8200	13.9900	13.624400	13.9500	+2.048%	5,900	+50.251%
2024-07-11	13.4653	13.7700	13.465300	13.6700	+1.787%	9,385	+53.328%
2024-07-10	13.2600	13.5000	13.260000	13.4300	+2.129%	8,865	+56.069%
2024-07-09	13.1200	13.3050	13.120000	13.1500	-0.530%	7,940	+59.392%
2024-07-08	13.1000	13.3696	13.100000	13.2200	+0.685%	4,741	+58.548%
2024-07-05	13.1500	13.2200	13.070000	13.1300	-0.152%	5,304	+59.634%
2024-07-03	13.3200	13.3299	13.150000	13.1500	-0.076%	7,383	+59.392%
2024-07-02	13.0300	13.2300	13.030000	13.1600	+0.458%	5,673	+59.271%
2024-07-01	12.8100	13.1850	12.810000	13.1000	+2.665%	9,262	+60.000%
2024-06-28	13.0200	13.0280	12.760000	12.7600	-0.078%	10,463	+64.263%
2024-06-27	12.8550	13.0900	12.770000	12.7700	+0.235%	12,356	+64.135%
2024-06-26	12.9000	12.9600	12.740000	12.7400	-1.240%	7,031	+64.521%
2024-06-25	12.7700	12.9400	12.740000	12.9000	+1.018%	10,298	+62.481%
2024-06-24	12.7501	12.9300	12.710000	12.7700	-0.623%	20,627	+64.135%
2024-06-21	12.8300	12.9141	12.700000	12.8500	-0.772%	13,473	+63.113%
2024-06-20	12.8100	12.9840	12.700000	12.9500	+0.857%	24,950	+61.853%
2024-06-18	12.6900	12.8448	12.690000	12.8400	+1.182%	12,184	+63.240%
2024-06-17	12.6000	12.9800	12.600000	12.6900	-1.399%	12,624	+65.169%
2024-06-14	12.6635	12.9000	12.663500	12.8700	+0.468%	3,061	+62.859%
2024-06-13	12.9300	13.0000	12.700000	12.8100	-1.081%	9,124	+63.622%
2024-06-12	12.8700	13.0000	12.609200	12.9500	+1.648%	8,363	+61.853%
2024-06-11	12.6000	12.7400	12.500000	12.7400	+1.031%	8,722	+64.521%
2024-06-10	12.5100	12.7900	12.500000	12.6100	0.000%	12,363	+66.217%
2024-06-07	12.6500	12.7700	12.450000	12.6100	+0.079%	6,514	+66.217%
2024-06-06	12.7850	12.7850	12.510000	12.6000	-2.326%	5,956	+66.349%
2024-06-05	12.7200	13.0100	12.670000	12.9000	+1.896%	10,045	+62.481%
2024-06-04	12.7100	12.9000	12.330000	12.6600	+0.476%	9,242	+65.561%
2024-06-03	12.6000	13.1670	12.560000	12.6000	+1.531%	19,840	+66.349%
2024-05-31	12.5500	12.7500	12.410000	12.4100	-0.481%	16,159	+68.896%
2024-05-30	12.8500	12.9300	12.470000	12.4700	-1.811%	10,882	+68.083%
2024-05-29	12.4500	12.9900	12.450000	12.7000	+1.034%	21,472	+65.039%
2024-05-28	12.9300	13.0600	12.570000	12.5700	-1.874%	20,155	+66.746%
2024-05-24	12.8800	13.0300	12.800000	12.8100	-1.386%	14,995	+63.622%
2024-05-23	13.1050	13.1309	12.990000	12.9900	-1.740%	11,800	+61.355%
2024-05-22	12.9800	13.4400	12.980000	13.2200	+1.536%	15,790	+58.548%
2024-05-21	13.0800	13.2400	13.010000	13.0200	-0.459%	7,459	+60.983%
2024-05-20	13.0900	13.1400	12.860000	13.0800	-0.457%	8,908	+60.245%
2024-05-17	13.3800	13.5600	13.100000	13.1400	-3.026%	21,896	+59.513%
2024-05-16	13.3500	13.6500	13.280000	13.5500	+1.498%	9,947	+54.686%
2024-05-15	13.2200	13.5100	13.220000	13.3500	+1.521%	10,330	+57.004%
2024-05-14	13.1700	13.3900	13.150000	13.1500	+0.382%	8,129	+59.392%
2024-05-13	13.3600	13.5900	13.100000	13.1000	-3.321%	20,622	+60.000%
2024-05-10	13.5100	13.7500	13.510000	13.5500	-0.368%	15,564	+54.686%
2024-05-09	13.7059	13.7800	13.560000	13.6000	+0.074%	16,350	+54.118%
2024-05-08	14.1100	14.1100	13.500000	13.5900	-2.371%	21,955	+54.231%
2024-05-07	13.5000	14.1237	13.260000	13.9200	+4.270%	41,461	+50.575%
2024-05-06	13.4200	13.6100	13.200000	13.3500	-2.198%	16,824	+57.004%
2024-05-03	13.2300	13.7400	13.220000	13.6500	+5.000%	7,906	+53.553%
2024-05-02	13.4500	13.4500	12.960000	13.0000	-3.704%	24,666	+61.231%
2024-05-01	13.5100	13.6000	13.320000	13.5000	+1.504%	9,783	+55.259%
2024-04-30	13.9000	13.9000	13.300000	13.3000	-3.832%	12,322	+57.594%
2024-04-29	13.6800	13.9700	13.680000	13.8300	+0.655%	11,908	+51.555%
2024-04-26	13.7500	13.8500	13.640000	13.7400	+0.586%	5,740	+52.547%
2024-04-25	13.5200	13.7550	13.520000	13.6600	+0.515%	12,240	+53.441%
2024-04-24	13.8700	13.9700	13.590000	13.5900	-2.720%	17,676	+54.231%
2024-04-23	13.7418	14.0000	13.741800	13.9700	+1.085%	12,255	+50.036%
2024-04-22	13.5600	14.0500	13.560000	13.8200	+0.145%	19,630	+51.664%
2024-04-19	13.6500	13.9400	13.500000	13.8000	+1.025%	12,329	+51.884%
2024-04-18	13.6200	13.7600	13.450000	13.6600	0.000%	14,634	+53.441%
2024-04-17	13.6800	13.9400	13.585000	13.6600	+0.147%	24,627	+53.441%
2024-04-16	13.3200	13.7200	13.320000	13.6400	+1.791%	14,627	+53.666%
2024-04-15	13.3600	13.6100	13.270000	13.4000	-0.223%	19,660	+56.418%
2024-04-12	13.6900	13.6900	13.170000	13.4300	-1.395%	21,024	+56.069%
2024-04-11	14.0900	14.1402	13.460000	13.6200	-3.746%	20,662	+53.891%
2024-04-10	13.9300	14.2899	13.770000	14.1500	-0.562%	19,224	+48.127%
2024-04-09	14.0100	14.3000	14.010000	14.2300	+0.815%	14,711	+47.294%
2024-04-08	14.1700	14.2900	13.910000	14.1150	+0.177%	30,732	+48.495%
2024-04-05	13.9200	14.1700	13.920000	14.0900	+0.571%	31,750	+48.758%
2024-04-04	14.1100	14.1800	13.805000	14.0100	-0.426%	24,895	+49.607%
2024-04-03	14.1300	14.2969	14.030000	14.0700	0.000%	19,746	+48.969%
2024-04-02	14.0200	14.1200	13.482000	14.0700	-0.213%	29,708	+48.969%
2024-04-01	14.1800	14.1800	13.890000	14.1000	+0.284%	22,801	+48.652%
2024-03-28	13.6000	14.3500	13.600000	14.0600	+2.928%	22,947	+49.075%

.dark-mode .cPvZBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPvZBJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACRACRES Commercial Realty Corp.stock NYSE

ACR
ACRES Commercial Realty Corp.
stock NYSE